Diodes Inc (DIOD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.258899676375 | 46.35 | 47.64 | 44.36 | 452068 | 45.97994077 | CS |
| 4 | -7 | -13.1504790532 | 53.23 | 53.66 | 44.24 | 657101 | 47.03997518 | CS |
| 12 | -16.05 | -25.7707129094 | 62.28 | 67.12 | 44.24 | 540127 | 53.04468485 | CS |
| 26 | -17.14 | -27.0474988165 | 63.37 | 67.4 | 44.24 | 427973 | 57.00970282 | CS |
| 52 | -22.12 | -32.3628383321 | 68.35 | 86.74 | 44.24 | 385005 | 62.701333 | CS |
| 156 | -44.41 | -48.9960282436 | 90.64 | 97.45 | 44.24 | 311282 | 71.27275045 | CS |
| 260 | 6.18 | 15.4307116105 | 40.05 | 113.9799 | 37.51 | 294685 | 72.20400591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 46.23 | -0.29 | -0.62 | 46.16 | 46.715 | 45.27 | 304826 |
| 1743028500 | 46.52 | -0.31 | -0.66 | 46.84 | 47.42 | 45.55 | 263232 |
| 1742942100 | 46.83 | -0.09 | -0.19 | 46.77 | 47.64 | 46.52 | 258706 |
| 1742855700 | 46.92 | 1.62 | 3.58 | 46.55 | 47.53 | 45.13 | 428431 |
| 1742596500 | 45.3 | -0.36 | -0.79 | 44.86 | 45.705 | 44.36 | 885923 |
| 1742510100 | 45.66 | -1.45 | -3.08 | 46.35 | 47.26 | 45.47 | 349659 |
| 1742423700 | 47.11 | 0.56 | 1.20 | 46.37 | 47.53 | 46.37 | 620071 |
| 1742337300 | 46.55 | -0.39 | -0.83 | 46.73 | 47.3 | 45.345 | 931019 |
| 1742250900 | 46.94 | 0.91 | 1.98 | 46.2 | 47.22 | 45.07 | 1612120 |
| 1741991700 | 46.03 | 0.09 | 0.20 | 46.72 | 47.14 | 45.75 | 1325658 |
| 1741905300 | 45.94 | -1.35 | -2.85 | 47.38 | 48.64 | 45.67 | 501822 |
| 1741818900 | 47.29 | 1.81 | 3.98 | 45.99 | 47.33 | 45.99 | 456312 |
| 1741732500 | 45.48 | -0.9 | -1.94 | 46.7 | 46.7 | 44.24 | 1246635 |
| 1741646100 | 46.38 | -2.72 | -5.54 | 48.26 | 48.6114 | 45.98 | 444082 |
| 1741390500 | 49.1 | -0.75 | -1.50 | 49.8 | 50.43 | 48.78 | 584701 |
| 1741304100 | 49.85 | 0.64 | 1.30 | 47.86 | 50.495 | 47.58 | 321718 |
| 1741217700 | 49.21 | 0.98 | 2.03 | 48.51 | 49.31 | 47.31 | 401647 |
| 1741131300 | 48.23 | 0.58 | 1.22 | 46.695 | 48.99 | 46.56 | 559410 |
| 1741044900 | 47.65 | -1.73 | -3.50 | 50.24 | 50.24 | 47.31 | 729215 |
| 1740785700 | 49.38 | -0.76 | -1.52 | 49.56 | 50.465 | 48.39 | 741513 |
| 1740699300 | 50.14 | -3.65 | -6.79 | 53.23 | 53.66 | 50.07 | 357542 |
| 1740612900 | 53.79 | -0.21 | -0.39 | 54.155 | 54.655 | 52.88 | 274115 |
| 1740526500 | 54 | -0.26 | -0.48 | 54.36 | 54.5775 | 52.98 | 528435 |
| 1740440100 | 54.26 | -1.86 | -3.31 | 56.14 | 56.14 | 54.2 | 605310 |
| 1740180900 | 56.12 | -0.83 | -1.46 | 57.76 | 57.81 | 54.865 | 390239 |
| 1740094500 | 56.95 | -0.16 | -0.28 | 57.34 | 58.1 | 56.06 | 368706 |
| 1740008100 | 57.11 | 1.96 | 3.55 | 55.11 | 57.93 | 55.11 | 411758 |
| 1739921700 | 55.15 | 1.68 | 3.14 | 54.725 | 55.5692 | 54.03 | 573114 |
| 1739576100 | 53.47 | 0.45 | 0.85 | 53.416 | 54.05 | 52.83 | 327736 |
| 1739489700 | 53.02 | 0.46 | 0.88 | 53.13 | 53.94 | 51.46 | 483785 |
| 1739403300 | 52.56 | 1.58 | 3.10 | 51.43 | 53.65 | 50.26 | 1186652 |
| 1739316900 | 50.98 | -2.32 | -4.35 | 53.03 | 54.955 | 50.64 | 1123670 |
| 1739230500 | 53.3 | -1.94 | -3.51 | 55.35 | 55.4175 | 53.12 | 579515 |
| 1738971300 | 55.24 | -1.78 | -3.12 | 56.83 | 57.07 | 54.6 | 335967 |
| 1738884900 | 57.02 | -1.54 | -2.63 | 58.06 | 58.535 | 56.66 | 331430 |
| 1738798500 | 58.56 | 1.59 | 2.79 | 57.21 | 58.99 | 56.81 | 273615 |
| 1738712100 | 56.97 | 0.52 | 0.92 | 56.36 | 57.26 | 55.99 | 340087 |
| 1738625700 | 56.45 | -2.53 | -4.29 | 56.87 | 57.835 | 55.852 | 338887 |
| 1738366500 | 58.98 | 0.57 | 0.98 | 58.38 | 60.19 | 57.79 | 543371 |
| 1738280100 | 58.41 | 1.01 | 1.76 | 58.01 | 59.08 | 57.49 | 355354 |
| 1738193700 | 57.4 | -0.1 | -0.17 | 57.62 | 58.22 | 57.05 | 412978 |
| 1738107300 | 57.5 | -2.58 | -4.29 | 59.85 | 59.85 | 57.26 | 395553 |
| 1738020900 | 60.08 | -0.58 | -0.96 | 59.16 | 61.28 | 58.74 | 496468 |
| 1737761700 | 60.66 | -2.21 | -3.52 | 60.76 | 61.13 | 59.53 | 430495 |
| 1737675300 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
| 1737588900 | 62.87 | -0.28 | -0.44 | 63.11 | 64.599999 | 61.69 | 512839 |
| 1737502500 | 63.15 | 2.24 | 3.68 | 61.33 | 64.045 | 60.83 | 467019 |
| 1737156900 | 60.91 | 0.56 | 0.93 | 61.91 | 62.955 | 60.215 | 597903 |
| 1737070500 | 60.35 | -0.09 | -0.15 | 60.9 | 61.38 | 58.82 | 420187 |
| 1736984100 | 60.44 | 1 | 1.68 | 61.25 | 61.84 | 60.32 | 569770 |
| 1736897700 | 59.44 | 0.11 | 0.19 | 60.37 | 60.55 | 59.1118 | 767961 |
| 1736811300 | 59.33 | -3.25 | -5.19 | 62.33 | 63.343 | 59.185 | 478300 |
| 1736552100 | 62.58 | -2.31 | -3.56 | 62.75 | 63.05 | 61.08 | 359748 |
| 1736379300 | 64.89 | -0.2 | -0.31 | 63.57 | 65.11 | 62.72 | 344451 |
| 1736292900 | 65.09 | -0.65 | -0.99 | 66.004999 | 67.004999 | 64.379999 | 310241 |
| 1736206500 | 65.739999 | 2.17 | 3.41 | 64.3 | 67.12 | 64.3 | 497413 |
| 1735947300 | 63.57 | 2.26 | 3.69 | 61.7 | 63.73 | 61.2 | 341151 |
| 1735860900 | 61.31 | -0.36 | -0.58 | 62.28 | 64.015 | 60.487 | 224569 |
| 1735688100 | 61.67 | 0.14 | 0.23 | 62.16 | 62.89 | 61.145 | 194398 |
| 1735601700 | 61.53 | -2.52 | -3.93 | 62.99 | 63.43 | 61.1 | 189180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
